ICICI Bank Limited (IBN)
NYSE: IBN · Real-Time Price · USD
29.73
-0.03 (-0.10%)
At close: Nov 20, 2024, 4:00 PM
29.56
-0.17 (-0.57%)
Pre-market: Nov 21, 2024, 4:38 AM EST
ICICI Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 29.78 | 29.86 | 29.68 | 29.73 | 29.73 | -0.10% | 4,367,084 |
Nov 19, 2024 | 29.28 | 29.84 | 29.27 | 29.76 | 29.76 | 0.03% | 2,511,701 |
Nov 18, 2024 | 29.50 | 29.82 | 29.48 | 29.75 | 29.75 | 0.98% | 5,995,180 |
Nov 15, 2024 | 29.58 | 29.66 | 29.37 | 29.46 | 29.46 | -0.57% | 2,828,249 |
Nov 14, 2024 | 29.64 | 29.70 | 29.42 | 29.63 | 29.63 | -0.34% | 2,736,546 |
Nov 13, 2024 | 29.78 | 29.81 | 29.64 | 29.73 | 29.73 | -0.73% | 2,126,433 |
Nov 12, 2024 | 29.97 | 30.08 | 29.85 | 29.95 | 29.95 | -0.17% | 4,150,428 |
Nov 11, 2024 | 29.82 | 30.09 | 29.75 | 30.00 | 30.00 | 0.60% | 2,926,693 |
Nov 8, 2024 | 29.86 | 29.92 | 29.68 | 29.82 | 29.82 | -0.60% | 2,979,449 |
Nov 7, 2024 | 30.44 | 30.44 | 29.85 | 30.00 | 30.00 | -2.91% | 7,260,194 |
Nov 6, 2024 | 31.10 | 31.10 | 30.55 | 30.90 | 30.90 | -0.29% | 3,523,449 |
Nov 5, 2024 | 30.55 | 31.17 | 30.55 | 30.99 | 30.99 | 2.65% | 4,542,276 |
Nov 4, 2024 | 30.31 | 30.47 | 30.18 | 30.19 | 30.19 | -0.63% | 6,186,565 |
Nov 1, 2024 | 30.56 | 30.68 | 30.36 | 30.38 | 30.38 | -0.10% | 4,930,738 |
Oct 31, 2024 | 30.82 | 30.82 | 30.39 | 30.41 | 30.41 | -2.81% | 4,730,803 |
Oct 30, 2024 | 31.00 | 31.53 | 30.90 | 31.29 | 31.29 | 0.13% | 10,396,726 |
Oct 29, 2024 | 31.56 | 31.60 | 31.20 | 31.25 | 31.25 | 0.32% | 6,047,335 |
Oct 28, 2024 | 30.68 | 31.20 | 30.57 | 31.15 | 31.15 | 5.66% | 10,491,167 |
Oct 25, 2024 | 29.54 | 29.68 | 29.46 | 29.48 | 29.48 | -0.30% | 3,612,305 |
Oct 24, 2024 | 29.60 | 29.69 | 29.50 | 29.57 | 29.57 | - | 2,899,699 |
Oct 23, 2024 | 29.48 | 29.67 | 29.42 | 29.57 | 29.57 | -0.97% | 5,199,193 |
Oct 22, 2024 | 29.78 | 29.87 | 29.72 | 29.86 | 29.86 | 1.15% | 7,211,945 |
Oct 21, 2024 | 29.56 | 29.61 | 29.46 | 29.52 | 29.52 | -0.27% | 5,480,969 |
Oct 18, 2024 | 29.71 | 29.78 | 29.56 | 29.60 | 29.60 | 2.49% | 4,249,867 |
Oct 17, 2024 | 29.26 | 29.26 | 28.79 | 28.88 | 28.88 | -2.27% | 4,611,707 |
Oct 16, 2024 | 29.42 | 29.60 | 29.36 | 29.55 | 29.55 | 0.89% | 4,627,345 |
Oct 15, 2024 | 29.51 | 29.57 | 29.27 | 29.29 | 29.29 | 0.51% | 4,584,901 |
Oct 14, 2024 | 29.12 | 29.19 | 29.03 | 29.14 | 29.14 | 1.53% | 3,113,847 |
Oct 11, 2024 | 29.00 | 29.00 | 28.68 | 28.70 | 28.70 | -1.71% | 3,770,915 |
Oct 10, 2024 | 29.43 | 29.45 | 29.15 | 29.20 | 29.20 | -0.51% | 4,744,362 |
Oct 9, 2024 | 29.32 | 29.43 | 29.14 | 29.35 | 29.35 | 0.17% | 6,289,806 |
Oct 8, 2024 | 29.22 | 29.37 | 29.12 | 29.30 | 29.30 | 1.70% | 5,230,962 |
Oct 7, 2024 | 29.18 | 29.32 | 28.79 | 28.81 | 28.81 | -2.04% | 7,306,940 |
Oct 4, 2024 | 29.34 | 29.46 | 29.30 | 29.41 | 29.41 | 0.38% | 7,502,525 |
Oct 3, 2024 | 29.46 | 29.60 | 29.20 | 29.30 | 29.30 | -1.08% | 13,415,893 |
Oct 2, 2024 | 29.87 | 29.89 | 29.45 | 29.62 | 29.62 | -0.84% | 7,981,763 |
Oct 1, 2024 | 30.03 | 30.09 | 29.71 | 29.87 | 29.87 | 0.07% | 6,290,030 |
Sep 30, 2024 | 30.16 | 30.19 | 29.78 | 29.85 | 29.85 | -2.45% | 13,146,666 |
Sep 27, 2024 | 31.07 | 31.07 | 30.55 | 30.60 | 30.60 | -2.17% | 4,492,083 |
Sep 26, 2024 | 31.34 | 31.49 | 31.24 | 31.28 | 31.28 | - | 7,037,759 |
Sep 25, 2024 | 31.27 | 31.43 | 31.18 | 31.28 | 31.28 | 0.10% | 4,823,741 |
Sep 24, 2024 | 31.37 | 31.39 | 31.21 | 31.25 | 31.25 | -0.35% | 3,300,087 |
Sep 23, 2024 | 31.41 | 31.43 | 31.23 | 31.36 | 31.36 | -0.06% | 6,414,588 |
Sep 20, 2024 | 31.51 | 31.60 | 31.32 | 31.38 | 31.38 | 1.95% | 6,995,696 |
Sep 19, 2024 | 30.67 | 30.87 | 30.64 | 30.78 | 30.78 | 1.12% | 4,078,743 |
Sep 18, 2024 | 30.42 | 30.56 | 30.28 | 30.44 | 30.44 | 1.67% | 4,790,329 |
Sep 17, 2024 | 30.07 | 30.09 | 29.86 | 29.94 | 29.94 | -0.03% | 7,592,739 |
Sep 16, 2024 | 30.00 | 30.11 | 29.91 | 29.95 | 29.95 | 1.11% | 10,700,483 |
Sep 13, 2024 | 29.59 | 29.66 | 29.54 | 29.62 | 29.62 | - | 6,887,900 |
Sep 12, 2024 | 29.42 | 29.65 | 29.41 | 29.62 | 29.62 | 1.47% | 3,268,074 |
Sep 11, 2024 | 29.03 | 29.26 | 28.94 | 29.19 | 29.19 | 0.79% | 5,515,360 |
Sep 10, 2024 | 29.20 | 29.26 | 28.64 | 28.96 | 28.96 | -0.58% | 5,517,693 |
Sep 9, 2024 | 29.43 | 29.43 | 29.10 | 29.13 | 29.13 | 2.00% | 4,763,531 |
Sep 6, 2024 | 28.76 | 28.86 | 28.43 | 28.56 | 28.56 | -1.89% | 5,257,219 |
Sep 5, 2024 | 29.65 | 29.65 | 29.03 | 29.11 | 29.11 | -1.66% | 4,389,616 |
Sep 4, 2024 | 29.49 | 29.72 | 29.47 | 29.60 | 29.60 | 0.37% | 5,459,199 |
Sep 3, 2024 | 29.66 | 29.69 | 29.44 | 29.49 | 29.49 | 0.61% | 7,158,216 |
Aug 30, 2024 | 29.20 | 29.32 | 29.13 | 29.31 | 29.31 | 0.65% | 2,870,172 |
Aug 29, 2024 | 28.95 | 29.26 | 28.94 | 29.12 | 29.12 | 0.80% | 2,901,429 |
Aug 28, 2024 | 28.91 | 29.02 | 28.83 | 28.89 | 28.89 | -0.38% | 2,742,205 |
Aug 27, 2024 | 28.89 | 29.07 | 28.86 | 29.00 | 29.00 | 1.15% | 4,085,656 |
Aug 26, 2024 | 28.70 | 28.79 | 28.63 | 28.67 | 28.67 | 0.24% | 2,749,904 |
Aug 23, 2024 | 28.54 | 28.72 | 28.50 | 28.60 | 28.60 | 0.92% | 4,235,646 |
Aug 22, 2024 | 28.28 | 28.42 | 28.13 | 28.34 | 28.34 | 0.85% | 3,918,015 |
Aug 21, 2024 | 27.91 | 28.14 | 27.91 | 28.10 | 28.10 | 0.68% | 3,658,384 |
Aug 20, 2024 | 27.95 | 28.04 | 27.85 | 27.91 | 27.91 | -0.39% | 9,374,431 |
Aug 19, 2024 | 28.10 | 28.15 | 28.01 | 28.02 | 28.02 | -0.60% | 2,603,340 |
Aug 16, 2024 | 28.13 | 28.25 | 28.08 | 28.19 | 28.19 | 1.26% | 2,708,002 |
Aug 15, 2024 | 27.76 | 27.89 | 27.69 | 27.84 | 27.84 | 0.94% | 5,746,324 |
Aug 14, 2024 | 27.58 | 27.65 | 27.50 | 27.58 | 27.58 | -0.14% | 2,990,868 |
Aug 13, 2024 | 27.76 | 27.77 | 27.51 | 27.62 | 27.62 | -0.50% | 6,440,858 |
Aug 12, 2024 | 27.97 | 28.06 | 27.74 | 27.76 | 27.76 | -1.28% | 4,059,787 |
Aug 9, 2024 | 28.02 | 28.16 | 28.00 | 28.12 | 27.88 | -0.07% | 4,188,407 |
Aug 8, 2024 | 27.81 | 28.21 | 27.81 | 28.14 | 27.90 | 1.30% | 9,793,336 |
Aug 7, 2024 | 28.13 | 28.18 | 27.70 | 27.78 | 27.54 | -0.22% | 3,726,464 |
Aug 6, 2024 | 27.81 | 27.99 | 27.55 | 27.84 | 27.60 | 0.07% | 7,200,988 |
Aug 5, 2024 | 27.43 | 27.83 | 27.26 | 27.82 | 27.58 | -1.03% | 8,653,756 |
Aug 2, 2024 | 28.19 | 28.35 | 28.04 | 28.11 | 27.87 | -2.36% | 5,252,383 |
Aug 1, 2024 | 28.89 | 28.89 | 28.59 | 28.79 | 28.55 | -1.10% | 5,492,244 |
Jul 31, 2024 | 29.11 | 29.22 | 28.97 | 29.11 | 28.86 | 0.80% | 4,114,314 |
Jul 30, 2024 | 28.72 | 29.02 | 28.72 | 28.88 | 28.64 | 0.35% | 6,613,845 |
Jul 29, 2024 | 28.87 | 29.03 | 28.76 | 28.78 | 28.54 | 0.07% | 4,829,386 |
Jul 26, 2024 | 28.69 | 28.86 | 28.64 | 28.76 | 28.52 | 1.63% | 4,750,450 |
Jul 25, 2024 | 28.40 | 28.61 | 28.29 | 28.30 | 28.06 | -1.12% | 6,884,060 |
Jul 24, 2024 | 28.94 | 28.95 | 28.57 | 28.62 | 28.38 | -1.68% | 8,535,547 |
Jul 23, 2024 | 29.05 | 29.29 | 28.94 | 29.11 | 28.86 | -0.85% | 3,815,082 |
Jul 22, 2024 | 29.55 | 29.57 | 29.22 | 29.36 | 29.11 | 0.03% | 3,183,272 |
Jul 19, 2024 | 29.36 | 29.61 | 29.35 | 29.35 | 29.10 | -0.37% | 4,027,158 |
Jul 18, 2024 | 29.41 | 29.55 | 29.40 | 29.46 | 29.21 | 0.55% | 5,150,982 |
Jul 17, 2024 | 29.51 | 29.54 | 29.25 | 29.30 | 29.05 | -1.08% | 3,872,244 |
Jul 16, 2024 | 29.34 | 29.66 | 29.30 | 29.62 | 29.37 | 1.54% | 7,632,457 |
Jul 15, 2024 | 29.25 | 29.25 | 29.12 | 29.17 | 28.92 | -0.03% | 4,898,086 |
Jul 12, 2024 | 29.33 | 29.37 | 29.04 | 29.18 | 28.93 | -0.44% | 3,270,441 |
Jul 11, 2024 | 29.50 | 29.57 | 29.28 | 29.31 | 29.06 | -0.48% | 3,687,679 |
Jul 10, 2024 | 29.33 | 29.49 | 29.25 | 29.45 | 29.20 | 0.24% | 3,556,175 |
Jul 9, 2024 | 29.40 | 29.50 | 29.34 | 29.38 | 29.13 | 0.82% | 6,897,975 |
Jul 8, 2024 | 29.23 | 29.32 | 29.10 | 29.14 | 28.89 | -0.31% | 3,991,573 |
Jul 5, 2024 | 29.37 | 29.50 | 29.00 | 29.23 | 28.98 | 1.32% | 7,044,156 |
Jul 3, 2024 | 28.73 | 28.88 | 28.66 | 28.85 | 28.61 | 0.59% | 2,031,130 |
Jul 2, 2024 | 28.57 | 28.78 | 28.35 | 28.68 | 28.44 | -0.45% | 5,920,954 |